Pangaea Logistics Solutions, Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
5.07
-0.02 (-0.39%)
At close: Oct 6, 2025, 4:00 PM EDT
5.07
0.00 (0.00%)
After-hours: Oct 6, 2025, 6:35 PM EDT
PANL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 5.10 | 5.16 | 5.07 | 5.08 | - | -0.20% | 96,716 |
Oct 3, 2025 | 5.09 | 5.16 | 5.07 | 5.09 | 5.09 | 0.79% | 111,314 |
Oct 2, 2025 | 5.07 | 5.09 | 5.00 | 5.05 | 5.05 | 0.20% | 135,305 |
Oct 1, 2025 | 5.04 | 5.13 | 5.04 | 5.04 | 5.04 | -0.79% | 137,750 |
Sep 30, 2025 | 5.12 | 5.13 | 4.98 | 5.08 | 5.08 | -1.36% | 161,896 |
Sep 29, 2025 | 5.34 | 5.34 | 5.10 | 5.15 | 5.15 | -3.56% | 192,647 |
Sep 26, 2025 | 5.32 | 5.37 | 5.27 | 5.34 | 5.34 | 0.56% | 177,344 |
Sep 25, 2025 | 5.47 | 5.48 | 5.26 | 5.31 | 5.31 | -3.63% | 154,675 |
Sep 24, 2025 | 5.56 | 5.69 | 5.49 | 5.51 | 5.51 | -0.90% | 187,938 |
Sep 23, 2025 | 5.43 | 5.63 | 5.43 | 5.56 | 5.56 | 1.46% | 157,838 |
Sep 22, 2025 | 5.40 | 5.50 | 5.35 | 5.48 | 5.48 | 1.11% | 145,967 |
Sep 19, 2025 | 5.64 | 5.67 | 5.41 | 5.42 | 5.42 | -3.90% | 441,756 |
Sep 18, 2025 | 5.59 | 5.69 | 5.51 | 5.64 | 5.64 | 1.08% | 208,364 |
Sep 17, 2025 | 5.51 | 5.75 | 5.50 | 5.58 | 5.58 | 1.09% | 215,972 |
Sep 16, 2025 | 5.57 | 5.58 | 5.44 | 5.52 | 5.52 | -0.36% | 152,593 |
Sep 15, 2025 | 5.51 | 5.69 | 5.51 | 5.54 | 5.54 | 0.73% | 203,292 |
Sep 12, 2025 | 5.60 | 5.64 | 5.49 | 5.50 | 5.50 | -1.61% | 174,064 |
Sep 11, 2025 | 5.41 | 5.61 | 5.38 | 5.59 | 5.59 | 3.33% | 153,511 |
Sep 10, 2025 | 5.50 | 5.51 | 5.35 | 5.41 | 5.41 | -2.17% | 181,118 |
Sep 9, 2025 | 5.39 | 5.59 | 5.37 | 5.53 | 5.53 | 2.98% | 236,540 |
Sep 8, 2025 | 5.34 | 5.39 | 5.28 | 5.37 | 5.37 | 0.37% | 125,480 |
Sep 5, 2025 | 5.28 | 5.36 | 5.26 | 5.35 | 5.35 | 1.90% | 129,765 |
Sep 4, 2025 | 5.18 | 5.26 | 5.18 | 5.25 | 5.25 | 1.74% | 260,847 |
Sep 3, 2025 | 5.19 | 5.22 | 5.11 | 5.16 | 5.16 | -0.58% | 178,583 |
Sep 2, 2025 | 5.27 | 5.28 | 5.16 | 5.19 | 5.19 | -2.63% | 162,624 |
Aug 29, 2025 | 5.34 | 5.35 | 5.23 | 5.33 | 5.28 | 0.19% | 115,527 |
Aug 28, 2025 | 5.48 | 5.48 | 5.28 | 5.32 | 5.27 | -2.03% | 136,430 |
Aug 27, 2025 | 5.35 | 5.48 | 5.26 | 5.43 | 5.38 | 0.93% | 365,433 |
Aug 26, 2025 | 5.24 | 5.40 | 5.21 | 5.38 | 5.33 | 2.67% | 230,495 |
Aug 25, 2025 | 5.30 | 5.30 | 5.22 | 5.24 | 5.19 | -0.95% | 134,099 |
Aug 22, 2025 | 5.08 | 5.29 | 5.06 | 5.29 | 5.24 | 4.96% | 220,049 |
Aug 21, 2025 | 4.99 | 5.07 | 4.98 | 5.04 | 4.99 | 0.60% | 116,089 |
Aug 20, 2025 | 5.06 | 5.12 | 4.98 | 5.01 | 4.96 | -0.40% | 150,008 |
Aug 19, 2025 | 5.15 | 5.15 | 4.97 | 5.03 | 4.98 | -1.76% | 194,111 |
Aug 18, 2025 | 5.06 | 5.19 | 5.03 | 5.12 | 5.07 | 0.99% | 179,094 |
Aug 15, 2025 | 5.07 | 5.11 | 5.02 | 5.07 | 5.02 | - | 269,342 |
Aug 14, 2025 | 5.07 | 5.12 | 5.03 | 5.07 | 5.02 | -1.17% | 183,278 |
Aug 13, 2025 | 5.06 | 5.14 | 5.04 | 5.13 | 5.08 | 1.99% | 221,153 |
Aug 12, 2025 | 4.86 | 5.18 | 4.86 | 5.03 | 4.98 | 3.50% | 282,073 |
Aug 11, 2025 | 4.99 | 5.03 | 4.84 | 4.86 | 4.81 | -1.02% | 179,754 |
Aug 8, 2025 | 4.77 | 5.25 | 4.71 | 4.91 | 4.86 | 1.66% | 379,133 |
Aug 7, 2025 | 4.97 | 4.97 | 4.82 | 4.83 | 4.78 | -2.23% | 238,154 |
Aug 6, 2025 | 5.02 | 5.04 | 4.94 | 4.94 | 4.89 | -1.59% | 173,767 |
Aug 5, 2025 | 4.75 | 5.04 | 4.75 | 5.02 | 4.97 | 5.91% | 329,551 |
Aug 4, 2025 | 4.61 | 4.79 | 4.61 | 4.74 | 4.70 | 3.27% | 348,870 |
Aug 1, 2025 | 4.66 | 4.69 | 4.46 | 4.59 | 4.55 | -5.75% | 491,683 |
Jul 31, 2025 | 4.84 | 4.94 | 4.83 | 4.87 | 4.82 | 0.21% | 173,088 |
Jul 30, 2025 | 4.98 | 5.02 | 4.85 | 4.86 | 4.81 | -2.21% | 150,908 |
Jul 29, 2025 | 5.06 | 5.08 | 4.96 | 4.97 | 4.92 | -1.58% | 144,840 |
Jul 28, 2025 | 5.07 | 5.08 | 5.01 | 5.05 | 5.00 | -0.20% | 126,414 |